Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.595 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.018 6.066 5.980 6.047 54,734 +0.09(+1.44%)
Nov 29, 2023 5.942 6.009 5.942 5.961 44,595 +0.02(+0.32%)
Nov 28, 2023 5.932 5.980 5.928 5.942 39,070 +0.01(+0.16%)
Nov 27, 2023 5.961 5.990 5.932 5.932 70,238 -0.04(-0.64%)
Nov 24, 2023 5.942 5.980 5.942 5.970 9,853 +0.03(+0.48%)
Nov 22, 2023 5.913 5.958 5.913 5.942 20,332 +0.03(+0.48%)
Nov 21, 2023 5.932 5.989 5.913 5.913 37,119 -0.05(-0.80%)
Nov 20, 2023 5.942 5.990 5.942 5.961 51,334 +0.02(+0.32%)
Nov 17, 2023 5.990 6.009 5.932 5.942 41,922 -0.04(-0.63%)
Nov 16, 2023 6.017 6.017 5.962 5.980 20,625 +0.00(+0.00%)
Nov 15, 2023 5.942 6.017 5.937 5.980 31,515 +0.02(+0.32%)
Nov 14, 2023 5.885 6.027 5.885 5.961 40,343 +0.12(+2.10%)
Nov 13, 2023 5.847 5.885 5.838 5.838 29,768 -0.05(-0.80%)
Nov 10, 2023 5.885 5.885 5.838 5.885 40,309 +0.07(+1.14%)
Nov 09, 2023 5.866 5.876 5.800 5.819 58,766 -0.01(-0.16%)
Nov 08, 2023 5.819 5.904 5.810 5.828 64,283 -0.02(-0.32%)
Nov 07, 2023 5.791 5.904 5.743 5.847 66,517 +0.07(+1.14%)
Nov 06, 2023 5.828 5.828 5.754 5.781 55,480 +0.00(+0.00%)
Nov 03, 2023 5.743 5.793 5.725 5.781 101,300 +0.09(+1.66%)
Nov 02, 2023 5.621 5.687 5.621 5.687 78,945 +0.10(+1.86%)
Nov 01, 2023 5.602 5.640 5.526 5.583 93,025 +0.09(+1.72%)
Oct 31, 2023 5.536 5.536 5.469 5.488 54,859 +0.03(+0.52%)
Oct 30, 2023 5.403 5.469 5.403 5.460 30,925 +0.06(+1.05%)
Oct 27, 2023 5.422 5.441 5.394 5.403 48,575 -0.01(-0.17%)
Oct 26, 2023 5.451 5.451 5.403 5.413 34,711 +0.00(+0.00%)
Oct 25, 2023 5.469 5.484 5.413 5.413 44,099 -0.09(-1.55%)
Oct 24, 2023 5.460 5.526 5.460 5.498 48,178 +0.04(+0.69%)
Oct 23, 2023 5.507 5.507 5.460 5.460 134,545 -0.07(-1.20%)
Oct 20, 2023 5.555 5.583 5.526 5.526 41,373 -0.05(-0.85%)
Oct 19, 2023 5.573 5.666 5.564 5.573 72,776 -0.07(-1.17%)
Oct 18, 2023 5.686 5.686 5.611 5.639 88,627 -0.01(-0.25%)
Oct 17, 2023 5.658 5.686 5.620 5.653 69,425 +0.00(+0.08%)
Oct 16, 2023 5.667 5.700 5.649 5.649 82,433 +0.01(+0.17%)
Oct 13, 2023 5.677 5.695 5.631 5.639 65,560 -0.01(-0.17%)
Oct 12, 2023 5.695 5.692 5.644 5.649 41,489 -0.03(-0.49%)
Oct 11, 2023 5.705 5.742 5.649 5.677 84,604 -0.04(-0.74%)
Oct 10, 2023 5.649 5.733 5.649 5.719 42,902 +0.05(+0.91%)
Oct 09, 2023 5.583 5.677 5.466 5.667 45,925 +0.04(+0.66%)
Oct 06, 2023 5.574 5.654 5.574 5.630 36,179 +0.02(+0.33%)
Oct 05, 2023 5.611 5.667 5.611 5.611 59,957 -0.01(-0.17%)
Oct 04, 2023 5.649 5.664 5.611 5.620 45,415 -0.01(-0.17%)
Oct 03, 2023 5.686 5.700 5.620 5.630 39,194 -0.05(-0.82%)
Oct 02, 2023 5.807 5.817 5.611 5.677 206,332 -0.11(-1.94%)
Sep 29, 2023 5.882 5.882 5.789 5.789 97,765 -0.05(-0.80%)
Sep 28, 2023 5.854 5.864 5.817 5.836 15,651 +0.01(+0.22%)
Sep 27, 2023 5.864 5.882 5.807 5.822 49,682 -0.00(-0.06%)
Sep 26, 2023 5.873 5.901 5.826 5.826 39,580 -0.07(-1.11%)
Sep 25, 2023 5.938 5.946 5.882 5.892 42,595 -0.07(-1.23%)
Sep 22, 2023 5.910 6.004 5.901 5.965 34,717 +0.07(+1.25%)
Sep 21, 2023 5.957 6.032 5.892 5.892 62,149 -0.12(-2.02%)
Sep 20, 2023 6.116 6.172 5.957 6.013 108,668 -0.11(-1.83%)
Sep 19, 2023 6.154 6.154 6.107 6.125 18,635 -0.01(-0.15%)
Sep 18, 2023 6.144 6.171 6.116 6.134 47,758 -0.01(-0.15%)
Sep 15, 2023 6.171 6.199 6.107 6.144 34,634 -0.02(-0.30%)
Sep 14, 2023 6.181 6.181 6.088 6.162 40,028 +0.01(+0.15%)
Sep 13, 2023 6.162 6.236 6.107 6.153 73,285 +0.03(+0.48%)
Sep 12, 2023 6.060 6.153 6.060 6.124 44,842 +0.03(+0.43%)
Sep 11, 2023 6.051 6.134 6.051 6.097 47,594 +0.05(+0.77%)
Sep 08, 2023 6.144 6.204 6.005 6.051 73,030 -0.11(-1.80%)
Sep 07, 2023 6.153 6.199 6.134 6.162 13,751 -0.04(-0.60%)
Sep 06, 2023 6.246 6.255 6.125 6.199 21,387 -0.05(-0.74%)
Sep 05, 2023 6.190 6.255 6.171 6.246 68,308 +0.06(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.